시장 데이터를 불러오는 중
전체 종목
워크데이 과거 주가
Workday, Inc. - Class A Common Stock · WDAY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Workday, Inc. - Class A Common Stock · WDAY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩253,494 | ₩255,335 | ₩247,677 | ₩248,945 | -1.79% | 185.8만 |
| 2026.10.07 | — | — | — | ₩249,718 | — | — |
| 2026.10.05 | ₩248,157 | ₩253,788 | ₩243,635 | ₩252,107 | +1.59% | 217.7만 |
| 2026.10.02 | — | — | — | ₩248,344 | — | — |
| 2026.09.30 | — | — | — | ₩254,108 | — | — |
| 2026.09.28 | ₩246,089 | ₩254,748 | ₩242,114 | ₩251,626 | +2.25% | 213.3만 |
| 2026.09.25 | ₩253,708 | ₩256,256 | ₩251,826 | ₩252,760 | -0.37% | 111.9만 |
| 2026.09.24 | ₩259,204 | ₩261,152 | ₩253,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,815 |
| -1.69% |
| 124.9만 |
| 2026.09.22 | — | — | — | ₩253,454 | — | — |
|---|
| 2026.09.21 | ₩258,991 | ₩262,140 | ₩255,696 | ₩256,056 | -1.13% | 202.4만 |
|---|
| 2026.09.18 | ₩265,929 | ₩266,169 | ₩257,804 | ₩258,657 | -2.73% | 780.8만 |
|---|
| 2026.09.16 | — | — | — | ₩250,506 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩254,388 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩259,111 | — | — |
|---|
| 2026.08.27 | ₩260,699 | ₩266,836 | ₩253,214 | ₩258,257 | -0.94% | 812.9만 |
|---|
| 2026.08.26 | ₩251,066 | ₩258,297 | ₩250,893 | ₩254,495 | +1.37% | 322.3만 |
|---|
| 2026.08.25 | ₩261,739 | ₩264,675 | ₩258,431 | ₩259,391 | -0.90% | 348.8만 |
|---|
| 2026.08.24 | ₩266,436 | ₩270,518 | ₩264,808 | ₩265,702 | -0.28% | 310.7만 |
|---|
| 2026.08.21 | ₩263,727 | ₩268,904 | ₩259,885 | ₩266,849 | +1.18% | 343.1만 |
|---|
| 2026.08.20 | ₩263,687 | ₩267,330 | ₩259,872 | ₩263,260 | -0.16% | 312.3만 |
|---|
| 2026.08.19 | ₩253,948 | ₩267,890 | ₩252,774 | ₩264,728 | +4.25% | 483.6만 |
|---|
| 2026.08.18 | ₩260,565 | ₩261,206 | ₩254,068 | ₩254,348 | -2.39% | 378.4만 |
|---|
| 2026.08.17 | ₩256,816 | ₩260,605 | ₩252,574 | ₩255,069 | -0.68% | 458.4만 |
|---|
| 2026.08.14 | ₩277,309 | ₩277,509 | ₩260,178 | ₩265,075 | -4.41% | 819.2만 |
|---|
| 2026.08.13 | ₩236,737 | ₩303,513 | ₩232,948 | ₩275,441 | +16.35% | 1632.4만 |
|---|
| 2026.08.12 | ₩234,629 | ₩238,191 | ₩231,040 | ₩233,868 | -0.32% | 454.9만 |
|---|
| 2026.08.11 | ₩241,527 | ₩246,863 | ₩239,192 | ₩241,847 | +0.13% | 307.4만 |
|---|
| 2026.08.10 | ₩236,123 | ₩247,917 | ₩235,083 | ₩245,743 | +4.07% | 435만 |
|---|
| 2026.08.07 | ₩232,548 | ₩243,781 | ₩232,521 | ₩239,672 | +3.06% | 330만 |
|---|
| 2026.08.06 | ₩218,419 | ₩228,678 | ₩217,538 | ₩227,131 | +3.99% | 357.2만 |
|---|
| 2026.08.05 | ₩231,667 | ₩232,147 | ₩225,303 | ₩227,664 | -1.73% | 226.4만 |
|---|
| 2026.08.04 | ₩217,378 | ₩229,679 | ₩216,511 | ₩228,518 | +5.12% | 336.4만 |
|---|
| 2026.08.03 | ₩221,260 | ₩226,370 | ₩215,657 | ₩220,206 | -0.48% | 398만 |
|---|
| 2026.07.31 | ₩207,438 | ₩214,656 | ₩202,929 | ₩213,922 | +3.13% | 408.8만 |
|---|
| 2026.07.30 | ₩210,827 | ₩214,790 | ₩199,513 | ₩210,947 | +0.06% | 681.9만 |
|---|
| 2026.07.29 | ₩213,189 | ₩227,344 | ₩212,121 | ₩224,156 | +5.14% | 724.1만 |
|---|
| 2026.07.28 | ₩202,168 | ₩214,203 | ₩201,541 | ₩213,055 | +5.39% | 740.7만 |
|---|
| 2026.07.27 | ₩188,853 | ₩200,447 | ₩187,039 | ₩196,845 | +4.23% | 686.7만 |
|---|
| 2026.07.24 | ₩174,097 | ₩181,448 | ₩174,097 | ₩180,568 | +3.72% | 345.9만 |
|---|
| 2026.07.23 | ₩181,262 | ₩181,889 | ₩169,588 | ₩170,602 | -5.88% | 444.3만 |
|---|
| 2026.07.22 | ₩189,694 | ₩189,694 | ₩176,018 | ₩176,672 | -6.86% | 427.9만 |
|---|
| 2026.07.21 | ₩185,464 | ₩193,443 | ₩185,464 | ₩188,346 | +1.55% | 402.8만 |
|---|
| 2026.07.20 | ₩187,426 | ₩197,232 | ₩185,624 | ₩196,418 | +4.80% | 263.1만 |
|---|
| 2026.07.17 | ₩193,403 | ₩199,967 | ₩189,934 | ₩193,163 | -0.12% | 560.4만 |
|---|
| 2026.07.16 | ₩192,562 | ₩198,019 | ₩188,733 | ₩194,030 | +0.76% | 363.6만 |
|---|
| 2026.07.15 | ₩190,147 | ₩196,645 | ₩188,533 | ₩189,213 | -0.49% | 353.6만 |
|---|
| 2026.07.14 | ₩177,406 | ₩189,427 | ₩176,459 | ₩186,532 | +5.14% | 464.6만 |
|---|
| 2026.07.13 | ₩187,919 | ₩196,418 | ₩187,919 | ₩193,283 | +2.85% | 326.3만 |
|---|
| 2026.07.10 | ₩189,707 | ₩190,921 | ₩183,650 | ₩185,384 | -2.28% | 190.8만 |
|---|
| 2026.07.09 | ₩175,311 | ₩185,424 | ₩173,644 | ₩184,570 | +5.28% | 642.7만 |
|---|
| 2026.07.08 | ₩189,760 | ₩189,760 | ₩183,023 | ₩183,957 | -3.06% | 443.4만 |
|---|
| 2026.07.07 | ₩189,774 | ₩194,537 | ₩189,467 | ₩191,655 | +0.99% | 591.1만 |
|---|
| 2026.07.06 | ₩177,433 | ₩184,651 | ₩172,376 | ₩184,104 | +3.76% | 388.8만 |
|---|
| 2026.07.02 | ₩173,617 | ₩182,756 | ₩173,550 | ₩180,648 | +4.05% | 430만 |
|---|
| 2026.07.01 | ₩171,789 | ₩175,178 | ₩168,213 | ₩173,804 | +1.17% | 356.4만 |
|---|
| 2026.06.30 | ₩162,023 | ₩164,504 | ₩159,435 | ₩163,330 | +0.81% | 289.9만 |
|---|
| 2026.06.29 | ₩169,414 | ₩170,562 | ₩163,664 | ₩164,878 | -2.68% | 393.5만 |
|---|
| 2026.06.26 | ₩155,539 | ₩167,053 | ₩153,497 | ₩165,718 | +6.54% | 1038.3만 |
|---|
| 2026.06.25 | ₩154,458 | ₩158,981 | ₩151,443 | ₩151,790 | -1.73% | 394.3만 |
|---|
| 2026.06.24 | ₩153,417 | ₩160,769 | ₩151,550 | ₩157,553 | +2.70% | 332.7만 |
|---|
| 2026.06.23 | ₩156,820 | ₩158,634 | ₩151,136 | ₩153,604 | -2.05% | 504.6만 |
|---|
| 2026.06.22 | ₩153,497 | ₩160,622 | ₩148,761 | ₩150,816 | -1.75% | 648.3만 |
|---|
| 2026.06.18 | ₩159,421 | ₩162,503 | ₩155,499 | ₩156,006 | -2.14% | 1175.6만 |
|---|
| 2026.06.17 | ₩166,933 | ₩171,642 | ₩162,196 | ₩162,543 | -2.63% | 435.4만 |
|---|
| 2026.06.16 | ₩169,721 | ₩172,643 | ₩166,292 | ₩169,134 | -0.35% | 599.5만 |
|---|
| 2026.06.15 | ₩174,778 | ₩178,620 | ₩171,602 | ₩172,910 | -1.07% | 349.8만 |
|---|
| 2026.06.12 | ₩172,950 | ₩174,818 | ₩166,799 | ₩174,511 | +0.90% | 667만 |
|---|
| 2026.06.11 | ₩178,860 | ₩182,289 | ₩173,697 | ₩174,151 | -2.63% | 588.1만 |
|---|
| 2026.06.10 | ₩182,783 | ₩188,373 | ₩181,702 | ₩183,410 | +0.34% | 347.4만 |
|---|
| 2026.06.09 | ₩187,172 | ₩187,839 | ₩179,887 | ₩187,092 | -0.04% | 521.4만 |
|---|
| 2026.06.08 | ₩190,121 | ₩194,097 | ₩188,306 | ₩191,802 | +0.88% | 295.3만 |
|---|
| 2026.06.05 | ₩199,220 | ₩202,128 | ₩191,495 | ₩192,495 | -3.38% | 459.6만 |
|---|
| 2026.06.04 | ₩203,703 | ₩204,770 | ₩197,259 | ₩197,339 | -3.12% | 387.2만 |
|---|
| 2026.06.03 | ₩196,872 | ₩196,872 | ₩190,841 | ₩195,991 | -0.45% | 445.1만 |
|---|
| 2026.06.02 | ₩198,259 | ₩202,809 | ₩191,922 | ₩198,633 | +0.19% | 540.1만 |
|---|
| 2026.06.01 | ₩202,795 | ₩211,654 | ₩198,873 | ₩209,773 | +3.44% | 931.8만 |
|---|
| 2026.05.29 | ₩178,286 | ₩195,484 | ₩176,485 | ₩195,044 | +9.40% | 1121.4만 |
|---|
| 2026.05.28 | ₩169,081 | ₩175,405 | ₩165,465 | ₩173,457 | +2.59% | 559.1만 |
|---|
| 2026.05.27 | ₩162,757 | ₩172,456 | ₩162,383 | ₩166,105 | +2.06% | 358.6만 |
|---|
| 2026.05.26 | ₩168,200 | ₩169,521 | ₩163,010 | ₩165,465 | -1.63% | 449.1만 |
|---|
| 2026.05.22 | ₩171,762 | ₩178,393 | ₩166,986 | ₩170,962 | -0.47% | 1078.2만 |
|---|
| 2026.05.21 | ₩162,116 | ₩164,037 | ₩158,821 | ₩162,570 | +0.28% | 918.3만 |
|---|
| 2026.05.20 | ₩166,519 | ₩170,015 | ₩163,050 | ₩168,921 | +1.44% | 606만 |
|---|
| 2026.05.19 | ₩177,179 | ₩181,355 | ₩170,882 | ₩172,563 | -2.61% | 447.9만 |
|---|
| 2026.05.18 | ₩164,224 | ₩174,511 | ₩164,224 | ₩171,949 | +4.70% | 461.2만 |
|---|
| 2026.05.15 | ₩160,062 | ₩167,560 | ₩160,062 | ₩166,786 | +4.20% | 516만 |
|---|
| 2026.05.14 | ₩155,819 | ₩161,129 | ₩153,831 | ₩158,434 | +1.68% | 384.4만 |
|---|
| 2026.05.13 | ₩154,178 | ₩156,579 | ₩150,162 | ₩155,432 | +0.81% | 515.7만 |
|---|
| 2026.05.12 | ₩163,477 | ₩165,438 | ₩158,074 | ₩158,260 | -3.19% | 281.6만 |
|---|
| 2026.05.11 | ₩169,107 | ₩172,083 | ₩160,835 | ₩161,996 | -4.21% | 371만 |
|---|
| 2026.05.08 | ₩167,706 | ₩170,628 | ₩164,318 | ₩170,548 | +1.69% | 425.3만 |
|---|
| 2026.05.07 | ₩167,733 | ₩177,926 | ₩167,733 | ₩174,617 | +4.10% | 601.6만 |
|---|
| 2026.05.06 | ₩169,241 | ₩169,841 | ₩161,556 | ₩163,610 | -3.33% | 468.3만 |
|---|
| 2026.05.05 | ₩169,748 | ₩172,069 | ₩165,852 | ₩171,949 | +1.30% | 385.9만 |
|---|
| 2026.05.04 | ₩169,881 | ₩174,778 | ₩168,360 | ₩170,628 | +0.44% | 346.1만 |
|---|
| 2026.05.01 | ₩172,229 | ₩174,778 | ₩161,756 | ₩169,387 | -1.65% | 602만 |
|---|
| 2026.04.30 | ₩160,515 | ₩163,530 | ₩157,006 | ₩163,304 | +1.74% | 560.4만 |
|---|
| 2026.04.29 | ₩160,102 | ₩163,437 | ₩157,393 | ₩163,344 | +2.03% | 325.4만 |
|---|
| 2026.04.28 | ₩160,515 | ₩164,598 | ₩159,755 | ₩161,676 | +0.72% | 371.6만 |
|---|
| 2026.04.27 | ₩156,980 | ₩161,022 | ₩156,139 | ₩157,206 | +0.14% | 430.7만 |
|---|
| 2026.04.24 | ₩156,099 | ₩159,795 | ₩152,577 | ₩159,781 | +2.36% | 552.9만 |
|---|
| 2026.04.23 | ₩153,938 | ₩159,048 | ₩151,523 | ₩152,990 | -0.62% | 849.1만 |
|---|
| 2026.04.22 | ₩173,177 | ₩177,046 | ₩167,586 | ₩168,907 | -2.47% | 436.8만 |
|---|
| 2026.04.21 | ₩170,788 | ₩177,513 | ₩168,747 | ₩172,323 | +0.90% | 359.5만 |
|---|
| 2026.04.20 | ₩165,452 | ₩170,802 | ₩165,452 | ₩170,695 | +3.17% | 652.4만 |
|---|
| 2026.04.17 | ₩170,762 | ₩171,829 | ₩163,077 | ₩165,212 | -3.25% | 505.3만 |
|---|
| 2026.04.16 | ₩173,297 | ₩176,299 | ₩165,171 | ₩166,599 | -3.86% | 435.6만 |
|---|
| 2026.04.15 | ₩160,315 | ₩166,319 | ₩157,780 | ₩165,598 | +3.30% | 381.4만 |
|---|
| 2026.04.14 | ₩158,928 | ₩162,943 | ₩155,792 | ₩157,246 | -1.06% | 390.7만 |
|---|
| 2026.04.13 | ₩152,497 | ₩162,050 | ₩151,790 | ₩159,995 | +4.92% | 567.4만 |
|---|
| 2026.04.10 | ₩150,829 | ₩152,430 | ₩147,414 | ₩150,095 | -0.49% | 694.4만 |
|---|
| 2026.04.09 | ₩154,218 | ₩156,699 | ₩147,240 | ₩150,842 | -2.19% | 1105.5만 |
|---|
| 2026.04.08 | ₩172,683 | ₩173,617 | ₩158,367 | ₩158,994 | -7.93% | 736.6만 |
|---|
| 2026.04.07 | ₩171,295 | ₩173,977 | ₩169,307 | ₩170,121 | -0.69% | 258.1만 |
|---|
| 2026.04.06 | ₩176,072 | ₩176,605 | ₩170,255 | ₩173,070 | -1.70% | 276.8만 |
|---|
| 2026.04.02 | ₩172,963 | ₩177,032 | ₩169,841 | ₩176,459 | +2.02% | 299.1만 |
|---|
| 2026.04.01 | ₩173,217 | ₩174,791 | ₩166,799 | ₩172,176 | -0.60% | 439.9만 |
|---|
| 2026.03.31 | ₩171,949 | ₩175,325 | ₩169,948 | ₩173,337 | +0.81% | 331.9만 |
|---|
| 2026.03.30 | ₩166,239 | ₩173,337 | ₩166,239 | ₩171,802 | +3.35% | 359만 |
|---|
| 2026.03.27 | ₩169,748 | ₩169,948 | ₩163,170 | ₩165,678 | -2.40% | 363.9만 |
|---|
| 2026.03.26 | ₩169,828 | ₩173,964 | ₩168,107 | ₩170,735 | +0.53% | 523.3만 |
|---|
| 2026.03.25 | ₩175,325 | ₩177,446 | ₩167,947 | ₩169,534 | -3.30% | 529.3만 |
|---|
| 2026.03.24 | ₩180,555 | ₩182,182 | ₩171,149 | ₩172,496 | -4.46% | 523.7만 |
|---|
| 2026.03.23 | ₩183,036 | ₩184,237 | ₩179,007 | ₩182,863 | -0.09% | 449.4만 |
|---|
| 2026.03.20 | ₩176,138 | ₩182,623 | ₩171,776 | ₩181,395 | +2.98% | 923.4만 |
|---|
| 2026.03.19 | ₩176,766 | ₩182,969 | ₩176,352 | ₩177,953 | +0.67% | 396.4만 |
|---|
| 2026.03.18 | ₩178,980 | ₩180,368 | ₩174,271 | ₩176,499 | -1.39% | 359.9만 |
|---|
| 2026.03.17 | ₩178,647 | ₩185,958 | ₩178,647 | ₩180,341 | +0.95% | 347.8만 |
|---|
| 2026.03.16 | ₩178,300 | ₩182,596 | ₩176,432 | ₩178,286 | -0.01% | 633.1만 |
|---|
| 2026.03.13 | ₩179,581 | ₩181,422 | ₩174,658 | ₩177,566 | -1.12% | 425.3만 |
|---|
| 2026.03.12 | ₩183,156 | ₩188,920 | ₩178,580 | ₩178,967 | -2.29% | 442.3만 |
|---|
| 2026.03.11 | ₩190,788 | ₩194,123 | ₩182,196 | ₩183,903 | -3.61% | 444.5만 |
|---|
| 2026.03.10 | ₩196,191 | ₩196,992 | ₩185,865 | ₩190,107 | -3.10% | 523만 |
|---|
| 2026.03.09 | ₩199,713 | ₩205,330 | ₩196,378 | ₩197,645 | -1.04% | 546.1만 |
|---|
| 2026.03.06 | ₩195,324 | ₩201,768 | ₩192,616 | ₩201,515 | +3.17% | 491.9만 |
|---|
| 2026.03.05 | ₩192,255 | ₩198,753 | ₩192,255 | ₩196,365 | +2.14% | 540.5만 |
|---|
| 2026.03.04 | ₩192,389 | ₩194,577 | ₩188,493 | ₩190,841 | -0.80% | 496.4만 |
|---|
| 2026.03.03 | ₩177,046 | ₩191,802 | ₩177,046 | ₩191,602 | +8.22% | 685.9만 |
|---|
| 2026.03.02 | ₩175,805 | ₩181,742 | ₩175,805 | ₩178,793 | +1.70% | 585.3만 |
|---|
| 2026.02.27 | ₩177,433 | ₩178,914 | ₩172,149 | ₩178,460 | +0.58% | 923.1만 |
|---|
| 2026.02.26 | ₩182,783 | ₩190,214 | ₩181,208 | ₩185,598 | +1.54% | 1007만 |
|---|
| 2026.02.25 | ₩159,515 | ₩178,620 | ₩157,113 | ₩177,646 | +11.37% | 2235.4만 |
|---|
| 2026.02.24 | ₩172,002 | ₩179,741 | ₩168,934 | ₩173,750 | +1.02% | 1044.4만 |
|---|
| 2026.02.23 | ₩179,327 | ₩179,474 | ₩167,880 | ₩172,389 | -3.87% | 661.4만 |
|---|
| 2026.02.20 | ₩185,051 | ₩191,922 | ₩182,302 | ₩183,863 | -0.64% | 402.1만 |
|---|
| 2026.02.19 | ₩190,107 | ₩190,107 | ₩185,998 | ₩186,812 | -1.73% | 281.9만 |
|---|
| 2026.02.18 | ₩188,893 | ₩192,762 | ₩185,958 | ₩190,294 | +0.74% | 523.4만 |
|---|
| 2026.02.17 | ₩193,763 | ₩195,151 | ₩186,665 | ₩190,948 | -1.45% | 523.8만 |
|---|
| 2026.02.13 | ₩192,469 | ₩196,631 | ₩189,053 | ₩192,682 | +0.11% | 564.8만 |
|---|
| 2026.02.12 | ₩192,896 | ₩194,790 | ₩187,572 | ₩192,175 | -0.37% | 482.8만 |
|---|
| 2026.02.11 | ₩204,156 | ₩205,464 | ₩190,414 | ₩192,856 | -5.54% | 527.4만 |
|---|
| 2026.02.10 | ₩208,319 | ₩211,468 | ₩202,995 | ₩204,436 | -1.86% | 623.7만 |
|---|
| 2026.02.09 | ₩199,740 | ₩206,531 | ₩196,591 | ₩206,211 | +3.24% | 916.7만 |
|---|
| 2026.02.06 | ₩214,883 | ₩219,072 | ₩210,560 | ₩217,365 | +1.15% | 417만 |
|---|
| 2026.02.05 | ₩223,795 | ₩225,556 | ₩211,361 | ₩211,814 | -5.35% | 571만 |
|---|
| 2026.02.04 | ₩212,135 | ₩227,424 | ₩209,293 | ₩227,011 | +7.01% | 645만 |
|---|
| 2026.02.03 | ₩226,904 | ₩227,117 | ₩209,466 | ₩215,030 | -5.23% | 550.5만 |
|---|
| 2026.02.02 | ₩236,177 | ₩237,231 | ₩230,293 | ₩231,320 | -2.06% | 500.9만 |
|---|
| 2026.01.30 | ₩232,374 | ₩235,710 | ₩231,494 | ₩234,322 | +0.84% | 513.3만 |
|---|
| 2026.01.29 | ₩238,578 | ₩240,139 | ₩225,490 | ₩233,028 | -2.33% | 1012.9만 |
|---|
| 2026.01.28 | ₩253,347 | ₩258,124 | ₩251,786 | ₩252,320 | -0.41% | 379.4만 |
|---|
| 2026.01.27 | ₩254,455 | ₩255,309 | ₩248,037 | ₩251,600 | -1.12% | 255.6만 |
|---|
| 2026.01.26 | ₩254,055 | ₩258,844 | ₩253,494 | ₩254,628 | +0.23% | 247.4만 |
|---|
| 2026.01.23 | ₩249,505 | ₩253,961 | ₩248,598 | ₩252,507 | +1.20% | 250.8만 |
|---|
| 2026.01.22 | ₩246,370 | ₩252,213 | ₩244,609 | ₩251,066 | +1.91% | 225.2만 |
|---|
| 2026.01.21 | ₩244,155 | ₩246,943 | ₩240,900 | ₩244,702 | +0.22% | 382.2만 |
|---|
| 2026.01.20 | ₩247,277 | ₩248,825 | ₩241,260 | ₩244,142 | -1.27% | 357.1만 |
|---|
| 2026.01.16 | ₩257,497 | ₩257,830 | ₩247,624 | ₩249,305 | -3.18% | 468만 |
|---|
| 2026.01.15 | ₩259,018 | ₩261,699 | ₩256,830 | ₩257,123 | -0.73% | 338.1만 |
|---|
| 2026.01.14 | ₩264,568 | ₩264,568 | ₩256,523 | ₩258,818 | -2.17% | 411.5만 |
|---|
| 2026.01.13 | ₩276,269 | ₩278,337 | ₩265,502 | ₩266,236 | -3.63% | 249.1만 |
|---|
| 2026.01.12 | ₩274,227 | ₩280,285 | ₩272,573 | ₩277,389 | +1.15% | 201.2만 |
|---|
| 2026.01.09 | ₩280,431 | ₩281,512 | ₩276,175 | ₩276,429 | -1.43% | 180만 |
|---|
| 2026.01.08 | ₩279,591 | ₩282,032 | ₩276,135 | ₩279,898 | +0.11% | 164만 |
|---|
| 2026.01.07 | ₩281,005 | ₩283,833 | ₩278,937 | ₩281,699 | +0.25% | 160만 |
|---|
| 2026.01.06 | ₩277,843 | ₩280,858 | ₩274,174 | ₩280,578 | +0.98% | 223만 |
|---|
| 2026.01.05 | ₩274,574 | ₩283,447 | ₩273,694 | ₩278,710 | +1.51% | 401.9만 |
|---|
| 2026.01.02 | ₩287,116 | ₩287,382 | ₩269,798 | ₩274,561 | -4.37% | 604.8만 |
|---|
| 2025.12.31 | ₩288,330 | ₩288,650 | ₩286,142 | ₩286,555 | -0.62% | 223.2만 |
|---|
| 2025.12.30 | ₩290,077 | ₩291,532 | ₩288,183 | ₩289,424 | -0.23% | 189만 |
|---|
| 2025.12.29 | ₩293,346 | ₩294,494 | ₩290,504 | ₩292,172 | -0.40% | 161.2만 |
|---|
| 2025.12.26 | ₩289,517 | ₩294,760 | ₩288,423 | ₩294,454 | +1.71% | 164.9만 |
|---|
| 2025.12.24 | ₩287,236 | ₩291,051 | ₩286,368 | ₩289,317 | +0.72% | 76.6만 |
|---|
| 2025.12.23 | ₩289,584 | ₩289,637 | ₩285,021 | ₩287,436 | -0.74% | 215만 |
|---|
| 2025.12.22 | ₩291,692 | ₩294,694 | ₩290,664 | ₩290,838 | -0.29% | 223.4만 |
|---|
| 2025.12.19 | ₩289,824 | ₩293,413 | ₩289,530 | ₩291,692 | +0.64% | 553.5만 |
|---|
| 2025.12.18 | ₩290,011 | ₩292,532 | ₩288,943 | ₩290,958 | +0.33% | 323.5만 |
|---|
| 2025.12.17 | ₩287,943 | ₩295,561 | ₩287,929 | ₩288,183 | +0.08% | 377.8만 |
|---|
| 2025.12.16 | ₩287,116 | ₩290,718 | ₩286,248 | ₩288,330 | +0.42% | 289.9만 |
|---|
| 2025.12.15 | ₩300,124 | ₩300,150 | ₩286,595 | ₩286,715 | -4.47% | 416.7만 |
|---|
| 2025.12.12 | ₩300,858 | ₩302,632 | ₩298,176 | ₩299,510 | -0.45% | 296.6만 |
|---|
| 2025.12.11 | ₩295,628 | ₩302,192 | ₩295,281 | ₩298,910 | +1.11% | 227.2만 |
|---|
| 2025.12.10 | ₩296,535 | ₩299,270 | ₩294,827 | ₩297,189 | +0.22% | 220.4만 |
|---|
| 2025.12.09 | ₩293,907 | ₩298,683 | ₩293,720 | ₩296,522 | +0.89% | 206.6만 |
|---|
| 2025.12.08 | ₩294,560 | ₩299,243 | ₩293,626 | ₩294,854 | +0.10% | 248.5만 |
|---|
| 2025.12.05 | ₩289,010 | ₩295,974 | ₩288,250 | ₩293,466 | +1.54% | 236.7만 |
|---|
| 2025.12.04 | ₩287,035 | ₩290,651 | ₩283,567 | ₩289,010 | +0.69% | 266.9만 |
|---|
| 2025.12.03 | ₩282,766 | ₩287,449 | ₩281,205 | ₩286,635 | +1.37% | 216.3만 |
|---|
| 2025.12.02 | ₩284,887 | ₩285,821 | ₩280,258 | ₩284,260 | -0.22% | 358.9만 |
|---|
| 2025.12.01 | ₩285,168 | ₩287,929 | ₩283,380 | ₩284,647 | -0.18% | 379만 |
|---|
| 2025.11.28 | ₩286,995 | ₩290,531 | ₩286,155 | ₩287,676 | +0.24% | 183.6만 |
|---|
| 2025.11.26 | ₩287,302 | ₩291,505 | ₩277,069 | ₩287,302 | 0.00% | 1212.6만 |
|---|
| 2025.11.25 | ₩302,325 | ₩315,934 | ₩301,258 | ₩311,785 | +3.13% | 532.7만 |
|---|
| 2025.11.24 | ₩301,164 | ₩304,767 | ₩297,762 | ₩302,379 | +0.40% | 400만 |
|---|
| 2025.11.21 | ₩289,264 | ₩303,446 | ₩289,264 | ₩300,377 | +3.84% | 472만 |
|---|
| 2025.11.20 | ₩300,377 | ₩304,113 | ₩288,943 | ₩289,264 | -3.70% | 329.7만 |
|---|
| 2025.11.19 | ₩300,671 | ₩302,165 | ₩297,295 | ₩298,670 | -0.67% | 283.8만 |
|---|
| 2025.11.18 | ₩299,924 | ₩303,192 | ₩297,335 | ₩301,044 | +0.37% | 293.1만 |
|---|
| 2025.11.17 | ₩307,075 | ₩308,502 | ₩299,857 | ₩300,124 | -2.26% | 228.2만 |
|---|
| 2025.11.14 | ₩301,298 | ₩313,532 | ₩301,298 | ₩307,955 | +2.21% | 310만 |
|---|
| 2025.11.13 | ₩299,470 | ₩303,072 | ₩297,789 | ₩298,176 | -0.43% | 236.3만 |
|---|
| 2025.11.12 | ₩304,020 | ₩305,527 | ₩300,391 | ₩301,431 | -0.85% | 156.3만 |
|---|
| 2025.11.11 | ₩302,205 | ₩304,847 | ₩301,458 | ₩302,832 | +0.21% | 154.1만 |
|---|
| 2025.11.10 | ₩299,817 | ₩304,607 | ₩297,495 | ₩304,153 | +1.45% | 199.9만 |
|---|
| 2025.11.07 | ₩296,188 | ₩302,339 | ₩294,067 | ₩300,417 | +1.43% | 369.5만 |
|---|
| 2025.11.06 | ₩306,501 | ₩306,861 | ₩294,440 | ₩299,523 | -2.28% | 295.5만 |
|---|
| 2025.11.05 | ₩311,704 | ₩315,067 | ₩307,915 | ₩309,663 | -0.65% | 202.1만 |
|---|
| 2025.11.04 | ₩315,400 | ₩315,787 | ₩307,915 | ₩311,491 | -1.24% | 187.4만 |
|---|
| 2025.11.03 | ₩320,870 | ₩321,591 | ₩309,917 | ₩317,108 | -1.17% | 218.2만 |
|---|
| 2025.10.31 | ₩310,504 | ₩321,964 | ₩308,382 | ₩320,096 | +3.09% | 196.7만 |
|---|
| 2025.10.30 | ₩309,396 | ₩314,319 | ₩307,875 | ₩310,690 | +0.42% | 194.8만 |
|---|
| 2025.10.29 | ₩313,519 | ₩313,519 | ₩304,260 | ₩308,676 | -1.54% | 220.2만 |
|---|
| 2025.10.28 | ₩318,015 | ₩322,645 | ₩315,774 | ₩316,107 | -0.60% | 174.8만 |
|---|
| 2025.10.27 | ₩325,233 | ₩325,887 | ₩317,535 | ₩318,749 | -1.99% | 192만 |
|---|
| 2025.10.24 | ₩326,821 | ₩329,676 | ₩323,552 | ₩323,872 | -0.90% | 105만 |
|---|
| 2025.10.23 | ₩323,979 | ₩326,060 | ₩321,751 | ₩324,579 | +0.19% | 124.3만 |
|---|
| 2025.10.22 | ₩328,208 | ₩330,076 | ₩323,552 | ₩323,979 | -1.29% | 164.6만 |
|---|
| 2025.10.21 | ₩320,363 | ₩329,876 | ₩319,856 | ₩327,768 | +2.31% | 212.8만 |
|---|
| 2025.10.20 | ₩314,279 | ₩323,165 | ₩311,037 | ₩321,804 | +2.39% | 208.1만 |
|---|
| 2025.10.17 | ₩305,647 | ₩313,599 | ₩305,634 | ₩312,532 | +2.25% | 210만 |
|---|
| 2025.10.16 | ₩315,920 | ₩321,537 | ₩303,046 | ₩303,659 | -3.88% | 224.1만 |
|---|
| 2025.10.15 | ₩316,494 | ₩317,775 | ₩312,318 | ₩313,212 | -1.04% | 178.9만 |
|---|
| 2025.10.14 | ₩311,811 | ₩318,829 | ₩310,597 | ₩316,441 | +1.48% | 179.3만 |
|---|
| 2025.10.13 | ₩312,812 | ₩316,588 | ₩310,197 | ₩315,667 | +0.91% | 137.4만 |
|---|
| 2025.10.10 | ₩317,722 | ₩320,417 | ₩310,570 | ₩311,104 | -2.08% | 226.9만 |
|---|
| 2025.10.09 | ₩317,321 | ₩321,884 | ₩316,454 | ₩317,828 | +0.16% | 286.8만 |
|---|
| 2025.10.08 | ₩312,065 | ₩318,042 | ₩310,090 | ₩317,868 | +1.86% | 193.2만 |
|---|
| 2025.10.07 | ₩318,749 | ₩318,749 | ₩306,528 | ₩311,091 | -2.40% | 197.5만 |
|---|
| 2025.10.06 | ₩314,413 | ₩325,473 | ₩313,119 | ₩318,015 | +1.15% | 225.3만 |
|---|
| 2025.10.03 | ₩309,997 | ₩317,161 | ₩307,942 | ₩315,507 | +1.78% | 230.6만 |
|---|
| 2025.10.02 | ₩309,463 | ₩314,066 | ₩308,209 | ₩309,663 | +0.06% | 324.9만 |
|---|
| 2025.10.01 | ₩319,336 | ₩322,671 | ₩308,329 | ₩309,810 | -2.98% | 396.5만 |
|---|
| 2025.09.30 | ₩331,490 | ₩332,398 | ₩320,043 | ₩321,177 | -3.11% | 300.1만 |
|---|
| 2025.09.29 | ₩330,370 | ₩333,345 | ₩327,261 | ₩330,463 | +0.03% | 382만 |
|---|
| 2025.09.26 | ₩324,206 | ₩332,278 | ₩324,126 | ₩329,102 | +1.51% | 345.6만 |
|---|
| 2025.09.25 | ₩321,164 | ₩324,312 | ₩317,401 | ₩323,872 | +0.84% | 288만 |
|---|
| 2025.09.24 | ₩320,884 | ₩324,633 | ₩317,722 | ₩322,218 | +0.42% | 214.7만 |
|---|
| 2025.09.23 | ₩322,858 | ₩326,501 | ₩319,549 | ₩320,630 | -0.69% | 373.9만 |
|---|
| 2025.09.22 | ₩309,556 | ₩324,299 | ₩307,835 | ₩323,752 | +4.59% | 462.3만 |
|---|
| 2025.09.19 | ₩315,040 | ₩317,201 | ₩308,022 | ₩311,691 | -1.06% | 592.6만 |
|---|
| 2025.09.18 | ₩317,108 | ₩319,256 | ₩308,596 | ₩311,531 | -1.76% | 438.4만 |
|---|
| 2025.09.17 | ₩314,053 | ₩321,044 | ₩309,450 | ₩313,372 | -0.22% | 1166.3만 |
|---|
| 2025.09.16 | ₩297,189 | ₩299,403 | ₩290,851 | ₩292,199 | -1.68% | 310.5만 |
|---|
| 2025.09.15 | ₩297,135 | ₩300,070 | ₩294,093 | ₩297,189 | +0.02% | 240.5만 |
|---|
| 2025.09.12 | ₩301,751 | ₩303,339 | ₩296,335 | ₩298,042 | -1.23% | 268.3만 |
|---|
| 2025.09.11 | ₩302,632 | ₩304,954 | ₩299,670 | ₩302,419 | -0.07% | 227.2만 |
|---|
| 2025.09.10 | ₩308,396 | ₩309,250 | ₩298,549 | ₩302,165 | -2.02% | 286.4만 |
|---|
| 2025.09.09 | ₩309,743 | ₩311,624 | ₩306,408 | ₩307,835 | -0.62% | 190.5만 |
|---|
| 2025.09.08 | ₩309,023 | ₩311,464 | ₩305,661 | ₩309,276 | +0.08% | 302만 |
|---|
| 2025.09.05 | ₩310,864 | ₩316,868 | ₩306,861 | ₩308,302 | -0.82% | 352.6만 |
|---|
| 2025.09.04 | ₩309,463 | ₩309,783 | ₩302,859 | ₩308,369 | -0.35% | 222.7만 |
|---|
| 2025.09.03 | ₩305,661 | ₩313,959 | ₩305,661 | ₩311,438 | +1.89% | 352.9만 |
|---|
| 2025.09.02 | ₩303,513 | ₩306,074 | ₩301,992 | ₩305,380 | +0.62% | 393.7만 |
|---|
| 2025.08.29 | ₩303,779 | ₩308,009 | ₩303,779 | ₩307,955 | +1.37% | 324.4만 |
|---|
| 2025.08.28 | ₩306,688 | ₩310,130 | ₩303,099 | ₩304,860 | -0.60% | 304.4만 |
|---|